|
Vietnam - Asia Commercial Joint Stock Bank (VAB : HOSE)
Financials : Banks
|
13.75
0.00/0.00%
8:49:49 AM
|
|
|
|
Closing price on 1/5/2022
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
692,638 |
| Split-adjusted Price |
9.77 |
|
|
VAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.70
|
17.90
|
17.80
|
9.77
|
692,638
|
|
|
1/4/2022
|
-0.10 / -0.56%
|
17.90
|
18.20
|
17.80
|
17.90
|
18.00
|
9.77
|
782,100
|
|
|
12/31/2021
|
+0.20 / +1.13%
|
17.70
|
18.20
|
17.60
|
17.90
|
18.00
|
9.77
|
1,177,900
|
|
|
12/30/2021
|
-0.20 / -1.12%
|
17.30
|
18.00
|
17.20
|
17.60
|
17.70
|
9.61
|
477,900
|
|
|
12/29/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.80
|
9.72
|
600,800
|
|
|
12/28/2021
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.60
|
17.90
|
17.80
|
9.77
|
596,900
|
|
|
12/27/2021
|
+0.20 / +1.12%
|
18.50
|
18.50
|
17.80
|
18.00
|
18.00
|
9.83
|
968,100
|
|
|
12/24/2021
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.40
|
18.00
|
17.80
|
9.83
|
848,700
|
|
|
12/23/2021
|
+0.10 / +0.57%
|
17.80
|
17.90
|
17.20
|
17.60
|
17.60
|
9.61
|
736,000
|
|
|
12/22/2021
|
+0.40 / +2.33%
|
17.20
|
17.80
|
17.20
|
17.60
|
17.50
|
9.61
|
1,249,400
|
|
|
12/21/2021
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
9.39
|
587,200
|
|
|
12/20/2021
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.40
|
9.45
|
530,900
|
|
|
12/17/2021
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.30
|
17.40
|
17.50
|
9.50
|
739,700
|
|
|
12/16/2021
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
9.61
|
472,500
|
|
|
12/15/2021
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.40
|
17.60
|
17.60
|
9.61
|
713,300
|
|
|
12/14/2021
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
9.61
|
640,300
|
|
|
12/13/2021
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.50
|
17.70
|
17.70
|
9.67
|
350,200
|
|
|
12/10/2021
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.50
|
9.61
|
438,500
|
|
|
12/9/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.40
|
9.56
|
523,200
|
|
|
12/8/2021
|
+0.30 / +1.73%
|
17.40
|
17.80
|
17.30
|
17.60
|
17.50
|
9.61
|
499,000
|
|
|
12/7/2021
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.30
|
9.50
|
566,500
|
|
|
12/6/2021
|
-0.90 / -5.00%
|
17.70
|
17.80
|
17.00
|
17.10
|
17.30
|
9.34
|
1,038,200
|
|
|
12/3/2021
|
-0.50 / -2.73%
|
18.30
|
18.60
|
17.50
|
17.80
|
18.00
|
9.72
|
1,196,000
|
|
|
12/2/2021
|
+0.10 / +0.55%
|
18.50
|
18.90
|
18.20
|
18.30
|
18.30
|
9.99
|
669,400
|
|
|
12/1/2021
|
+0.10 / +0.54%
|
18.20
|
18.60
|
18.10
|
18.50
|
18.20
|
10.10
|
1,084,900
|
|
|
11/30/2021
|
-0.30 / -1.61%
|
18.60
|
19.00
|
18.00
|
18.30
|
18.40
|
9.99
|
1,707,000
|
|
|
11/29/2021
|
-0.70 / -3.61%
|
19.00
|
19.10
|
18.10
|
18.70
|
18.60
|
10.21
|
1,035,500
|
|
|
11/26/2021
|
-0.50 / -2.51%
|
19.70
|
19.90
|
19.10
|
19.40
|
19.40
|
10.59
|
1,199,700
|
|
|
11/25/2021
|
+0.40 / +2.07%
|
19.90
|
20.40
|
19.50
|
19.70
|
19.90
|
10.76
|
1,482,200
|
|
|
11/24/2021
|
+1.10 / +5.85%
|
18.90
|
19.90
|
18.50
|
19.90
|
19.30
|
10.87
|
2,825,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 8:49:59 AM
|
|
|
|
|